Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 15.11 | 15.95 | 15.04 | 15.10 | 855,240 | +0.17(+1.14%) |
Jul 30, 2007 | 14.69 | 15.23 | 14.60 | 14.93 | 707,365 | -0.01(-0.05%) |
Jul 27, 2007 | 15.16 | 15.44 | 14.75 | 14.94 | 596,720 | -0.39(-2.54%) |
Jul 26, 2007 | 15.30 | 15.75 | 14.89 | 15.33 | 921,750 | -0.55(-3.44%) |
Jul 25, 2007 | 16.23 | 16.52 | 15.45 | 15.87 | 1,138,551 | -0.29(-1.80%) |
Jul 24, 2007 | 17.33 | 17.33 | 16.01 | 16.16 | 1,061,736 | -0.90(-5.28%) |
Jul 23, 2007 | 17.88 | 18.23 | 17.01 | 17.06 | 937,877 | -0.73(-4.10%) |
Jul 20, 2007 | 17.97 | 18.06 | 17.55 | 17.79 | 564,030 | -0.22(-1.22%) |
Jul 19, 2007 | 18.08 | 18.36 | 17.85 | 18.01 | 762,919 | +0.18(+1.03%) |
Jul 18, 2007 | 18.18 | 18.21 | 17.48 | 17.83 | 1,095,042 | -0.55(-2.97%) |
Jul 17, 2007 | 18.20 | 18.67 | 17.94 | 18.38 | 1,677,941 | +0.40(+2.21%) |
Jul 16, 2007 | 17.01 | 18.07 | 16.68 | 17.98 | 1,620,635 | +0.94(+5.53%) |
Jul 13, 2007 | 17.26 | 17.44 | 17.01 | 17.04 | 952,633 | -0.04(-0.25%) |
Jul 12, 2007 | 16.10 | 17.54 | 15.96 | 17.08 | 2,399,708 | +1.06(+6.59%) |
Jul 11, 2007 | 16.21 | 16.49 | 15.99 | 16.02 | 543,995 | -0.20(-1.22%) |
Jul 10, 2007 | 16.87 | 16.87 | 16.22 | 16.22 | 678,657 | -0.55(-3.26%) |
Jul 09, 2007 | 16.98 | 17.35 | 16.68 | 16.77 | 1,040,439 | -0.11(-0.63%) |
Jul 06, 2007 | 15.84 | 17.28 | 15.81 | 16.87 | 2,303,424 | +1.08(+6.82%) |
Jul 05, 2007 | 15.95 | 15.98 | 15.67 | 15.80 | 689,885 | -0.21(-1.33%) |
Jul 03, 2007 | 16.06 | 16.31 | 15.95 | 16.01 | 247,678 | -0.08(-0.48%) |
Jul 02, 2007 | 16.12 | 16.38 | 15.99 | 16.09 | 562,786 | +0.01(+0.09%) |
Jun 29, 2007 | 16.41 | 16.41 | 16.01 | 16.07 | 749,524 | +0.02(+0.13%) |
Jun 28, 2007 | 16.20 | 16.58 | 16.04 | 16.05 | 668,799 | +0.06(+0.35%) |
Jun 27, 2007 | 16.20 | 16.23 | 15.60 | 15.99 | 983,090 | -0.29(-1.78%) |
Jun 26, 2007 | 16.80 | 17.22 | 16.05 | 16.28 | 904,667 | -0.45(-2.71%) |
Jun 25, 2007 | 17.30 | 17.71 | 16.57 | 16.74 | 1,110,508 | -0.62(-3.59%) |
Jun 22, 2007 | 17.94 | 18.29 | 17.28 | 17.36 | 2,568,635 | -0.54(-3.01%) |
Jun 21, 2007 | 17.55 | 18.21 | 17.18 | 17.90 | 1,096,996 | +0.36(+2.06%) |
Jun 20, 2007 | 18.72 | 19.03 | 17.44 | 17.54 | 2,520,965 | -0.52(-2.87%) |
Jun 19, 2007 | 16.52 | 18.33 | 16.52 | 18.06 | 3,576,492 | +1.50(+9.03%) |
Jun 18, 2007 | 16.55 | 16.87 | 16.38 | 16.56 | 635,883 | +0.01(+0.09%) |
Jun 15, 2007 | 16.55 | 16.94 | 16.40 | 16.55 | 659,722 | +0.11(+0.69%) |
Jun 14, 2007 | 16.51 | 16.77 | 16.35 | 16.43 | 491,159 | -0.11(-0.69%) |
Jun 13, 2007 | 16.55 | 16.93 | 16.33 | 16.55 | 435,583 | +0.11(+0.65%) |
Jun 12, 2007 | 17.01 | 17.11 | 16.31 | 16.44 | 706,835 | -0.49(-2.89%) |
Jun 11, 2007 | 17.37 | 17.54 | 16.72 | 16.93 | 835,279 | -0.27(-1.58%) |
Jun 08, 2007 | 16.09 | 17.44 | 16.04 | 17.20 | 1,952,879 | +0.83(+5.08%) |
Jun 07, 2007 | 16.48 | 16.73 | 15.95 | 16.37 | 1,008,215 | -0.13(-0.77%) |
Jun 06, 2007 | 16.94 | 16.94 | 16.20 | 16.50 | 799,338 | -0.45(-2.64%) |
Jun 05, 2007 | 17.04 | 17.55 | 16.70 | 16.94 | 997,217 | -0.18(-1.08%) |
Jun 04, 2007 | 17.14 | 17.65 | 16.66 | 17.13 | 2,625,712 | -0.60(-3.36%) |
Jun 01, 2007 | 15.23 | 17.75 | 14.89 | 17.72 | 4,427,999 | +2.67(+17.70%) |
May 31, 2007 | 15.14 | 15.37 | 14.92 | 15.06 | 453,442 | -0.01(-0.05%) |
May 30, 2007 | 14.99 | 15.28 | 14.60 | 15.06 | 744,392 | -0.24(-1.57%) |
May 29, 2007 | 15.40 | 15.50 | 15.07 | 15.31 | 534,799 | +0.13(+0.84%) |
May 25, 2007 | 15.30 | 15.46 | 14.93 | 15.18 | 513,563 | +0.05(+0.33%) |
May 24, 2007 | 15.38 | 15.89 | 15.03 | 15.13 | 910,492 | -0.34(-2.20%) |
May 23, 2007 | 16.11 | 16.26 | 15.36 | 15.47 | 800,956 | -0.35(-2.24%) |
May 22, 2007 | 15.79 | 16.13 | 15.67 | 15.82 | 1,166,751 | +0.27(+1.73%) |
May 21, 2007 | 14.72 | 16.07 | 14.61 | 15.55 | 2,242,166 | +0.73(+4.93%) |
May 18, 2007 | 14.71 | 15.03 | 14.58 | 14.82 | 688,609 | +0.21(+1.46%) |
May 17, 2007 | 14.54 | 15.23 | 14.19 | 14.61 | 1,137,666 | +0.02(+0.15%) |
May 16, 2007 | 15.12 | 15.30 | 14.42 | 14.59 | 1,163,224 | -0.33(-2.23%) |
May 15, 2007 | 14.97 | 15.59 | 14.38 | 14.92 | 2,225,430 | -0.06(-0.38%) |
May 14, 2007 | 15.74 | 16.09 | 14.96 | 14.98 | 1,691,272 | -0.74(-4.73%) |
May 11, 2007 | 16.28 | 16.31 | 15.62 | 15.72 | 1,019,466 | -0.16(-1.03%) |
May 10, 2007 | 16.39 | 16.48 | 15.81 | 15.89 | 1,347,565 | -0.72(-4.31%) |
May 09, 2007 | 15.45 | 16.84 | 15.24 | 16.60 | 3,056,655 | +0.83(+5.26%) |
May 08, 2007 | 16.48 | 16.57 | 15.61 | 15.77 | 2,546,555 | -0.65(-3.93%) |
May 07, 2007 | 18.71 | 18.91 | 16.31 | 16.42 | 6,578,292 | -3.35(-16.96%) |
May 04, 2007 | 20.65 | 20.66 | 19.54 | 19.77 | 1,796,412 | -0.38(-1.90%) |
May 03, 2007 | 19.50 | 20.56 | 19.04 | 20.16 | 1,665,945 | +1.04(+5.45%) |
May 02, 2007 | 19.21 | 19.26 | 18.68 | 19.11 | 1,370,752 | -0.15(-0.77%) |